8.34
+0.33(+4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.06 | 8.34 | 8.34 | 8.41 | 8.06 | 5,661 |
| August 15, 2025 | 8.48 | 8.01 | 8.01 | 8.48 | 8.01 | 11,100 |
| August 14, 2025 | 8.54 | 8.39 | 8.39 | 8.54 | 8.39 | 9,000 |
| August 13, 2025 | 8.18 | 8.74 | 8.74 | 8.75 | 8.18 | 22,100 |
| August 12, 2025 | 8.39 | 8.25 | 8.25 | 8.48 | 8.15 | 20,724 |
| August 11, 2025 | 8.18 | 8.22 | 8.22 | 8.49 | 7.93 | 11,500 |
| August 08, 2025 | 7.95 | 8.02 | 8.02 | 8.07 | 7.95 | 11,000 |
| August 07, 2025 | 8.05 | 7.98 | 7.98 | 8.05 | 7.82 | 7,716 |
| August 06, 2025 | 8.65 | 7.87 | 7.87 | 8.65 | 7.87 | 9,100 |
| August 05, 2025 | 7.87 | 8.04 | 8.04 | 8.13 | 7.87 | 12,500 |
| August 04, 2025 | 7.91 | 8.22 | 8.22 | 8.22 | 7.91 | 8,400 |
| August 01, 2025 | 7.88 | 8.02 | 8.02 | 8.39 | 7.84 | 30,200 |
| July 31, 2025 | 8.3 | 7.9 | 7.9 | 8.35 | 7.8 | 18,506 |
| July 30, 2025 | 8.72 | 8.3 | 8.3 | 8.78 | 8.3 | 11,903 |
| July 29, 2025 | 9.11 | 8.75 | 8.75 | 9.18 | 8.75 | 12,700 |
| July 28, 2025 | 9.05 | 8.97 | 8.97 | 9.05 | 8.94 | 9,700 |
| July 25, 2025 | 8.72 | 9.1 | 9.1 | 9.1 | 8.72 | 10,805 |
| July 24, 2025 | 9.24 | 9.12 | 9.12 | 9.24 | 8.87 | 7,101 |
| July 23, 2025 | 8.65 | 9.13 | 9.13 | 9.13 | 8.65 | 14,900 |
| July 22, 2025 | 8.83 | 8.68 | 8.68 | 9.09 | 8.68 | 16,623 |
| July 21, 2025 | 9.14 | 8.85 | 8.85 | 9.23 | 8.84 | 13,000 |
| July 18, 2025 | 9.46 | 9.07 | 9.07 | 9.46 | 9.03 | 10,980 |
| July 17, 2025 | 9.44 | 9.37 | 9.37 | 9.44 | 9.28 | 15,800 |
| July 16, 2025 | 9.26 | 9.47 | 9.47 | 9.55 | 9.24 | 47,700 |
| July 15, 2025 | 9.7 | 9.28 | 9.28 | 9.73 | 9.28 | 17,800 |
| July 14, 2025 | 9.75 | 9.64 | 9.64 | 9.83 | 9.64 | 8,100 |
| July 11, 2025 | 10.01 | 9.73 | 9.73 | 10.05 | 9.63 | 23,736 |
| July 10, 2025 | 9.82 | 10.07 | 10.07 | 10.12 | 9.78 | 13,006 |
| July 09, 2025 | 9.97 | 10.03 | 10.03 | 10.03 | 9.97 | 4,540 |
| July 08, 2025 | 10.01 | 9.8 | 9.8 | 10.18 | 9.8 | 22,013 |
| July 07, 2025 | 9.79 | 9.82 | 9.82 | 10.01 | 9.79 | 13,118 |
| July 03, 2025 | 10.21 | 10.01 | 10.01 | 10.22 | 9.8 | 20,147 |
| July 02, 2025 | 9.94 | 10.1 | 10.1 | 10.18 | 9.94 | 11,700 |
| July 01, 2025 | 9.86 | 10.09 | 10.09 | 10.21 | 9.75 | 28,025 |
| June 30, 2025 | 10.1 | 9.83 | 9.83 | 10.15 | 9.83 | 26,300 |
| June 27, 2025 | 9.98 | 10.08 | 10.08 | 10.12 | 9.92 | 99,000 |
| June 26, 2025 | 10 | 9.93 | 9.93 | 10.09 | 9.73 | 14,904 |
| June 25, 2025 | 9.83 | 9.93 | 9.93 | 10.18 | 9.83 | 18,100 |
| June 24, 2025 | 10 | 9.88 | 9.88 | 10 | 9.83 | 16,216 |
| June 23, 2025 | 9.79 | 9.93 | 9.93 | 10.08 | 9.79 | 18,131 |
| June 20, 2025 | 9.75 | 9.64 | 9.64 | 9.95 | 9.64 | 26,037 |
| June 18, 2025 | 9.7 | 9.64 | 9.64 | 9.88 | 9.61 | 18,440 |
| June 17, 2025 | 9.76 | 9.7 | 9.7 | 9.9 | 9.61 | 28,000 |
| June 16, 2025 | 9.68 | 9.74 | 9.74 | 9.97 | 9.68 | 13,531 |
| June 13, 2025 | 9.91 | 9.95 | 9.95 | 10.17 | 9.91 | 20,300 |
| June 12, 2025 | 9.99 | 10.1 | 10.1 | 10.1 | 9.96 | 30,700 |
| June 11, 2025 | 9.78 | 10 | 10 | 10 | 9.78 | 33,332 |
| June 10, 2025 | 9.63 | 9.66 | 9.66 | 9.7 | 9.6 | 13,532 |
| June 09, 2025 | 9.68 | 9.57 | 9.57 | 9.83 | 9.45 | 22,734 |
| June 06, 2025 | 9.57 | 9.55 | 9.55 | 9.95 | 9.46 | 18,911 |
| June 05, 2025 | 9.31 | 9.47 | 9.47 | 9.53 | 9.31 | 8,400 |
| June 04, 2025 | 9.32 | 9.36 | 9.36 | 9.37 | 9.3 | 10,500 |
| June 03, 2025 | 9.49 | 9.29 | 9.29 | 9.49 | 9.28 | 9,408 |
| June 02, 2025 | 9.15 | 9.21 | 9.21 | 9.24 | 9.11 | 9,150 |
| May 30, 2025 | 8.78 | 9.05 | 9.05 | 9.15 | 8.78 | 16,200 |
| May 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.79 | 9,510 |
| May 28, 2025 | 9 | 8.86 | 8.86 | 9.06 | 8.86 | 9,903 |
| May 27, 2025 | 8.68 | 9.01 | 9.01 | 9.01 | 8.68 | 7,100 |
| May 23, 2025 | 8.96 | 8.77 | 8.77 | 8.98 | 8.76 | 8,400 |
| May 22, 2025 | 8.8 | 8.99 | 8.99 | 8.99 | 8.71 | 15,600 |